Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifex Timber Inc (TSX: CFF )

0.3300 -0.0150 (-4.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.650 1.700 1.650 1.700 600 +0.05(+3.03%)
Sep 29, 2022 1.650 1.710 1.650 1.650 9,600 +0.00(+0.00%)
Sep 28, 2022 1.690 1.690 1.650 1.650 15,380 -0.07(-4.07%)
Sep 27, 2022 1.720 1.720 1.680 1.720 5,800 +0.03(+1.78%)
Sep 23, 2022 1.690 0 -0.11(-6.11%)
Sep 22, 2022 1.850 1.850 1.800 1.800 14,652 -0.05(-2.70%)
Sep 21, 2022 1.850 1.850 1.840 1.850 22,181 +0.02(+1.09%)
Sep 20, 2022 1.850 1.860 1.820 1.830 86,000 -0.02(-1.08%)
Sep 19, 2022 1.900 1.900 1.850 1.850 39,473 -0.07(-3.65%)
Sep 16, 2022 1.950 1.950 1.900 1.920 24,808 -0.03(-1.54%)
Sep 15, 2022 2.020 2.020 1.950 1.950 4,638 +0.04(+2.09%)
Sep 14, 2022 1.920 1.920 1.910 1.910 6,300 -0.04(-2.05%)
Sep 13, 2022 1.900 1.950 1.900 1.950 6,200 +0.04(+2.09%)
Sep 12, 2022 1.920 1.920 1.910 1.910 6,000 -0.03(-1.55%)
Sep 09, 2022 1.950 1.960 1.940 1.940 42,122 -0.01(-0.51%)
Sep 08, 2022 1.950 1.950 1.940 1.950 26,409 +0.00(+0.00%)
Sep 07, 2022 1.860 1.950 1.860 1.950 4,531 +0.10(+5.41%)
Sep 06, 2022 1.880 1.880 1.850 1.850 10,400 -0.03(-1.60%)
Sep 02, 2022 1.880 0 +0.00(+0.00%)
Sep 01, 2022 1.870 1.880 1.850 1.880 63,000 +0.01(+0.53%)
Aug 31, 2022 1.890 1.900 1.850 1.870 31,808 -0.02(-1.06%)
Aug 30, 2022 1.890 1.930 1.880 1.890 7,315 +0.02(+1.07%)
Aug 29, 2022 1.910 1.920 1.870 1.870 9,540 -0.03(-1.58%)
Aug 26, 2022 1.910 1.950 1.900 1.900 22,199 -0.01(-0.52%)
Aug 25, 2022 1.950 1.950 1.910 1.910 14,588 -0.04(-2.05%)
Aug 23, 2022 1.950 0 -0.06(-2.99%)
Aug 22, 2022 2.000 2.020 2.000 2.010 9,802 +0.00(+0.00%)
Aug 19, 2022 1.970 2.010 1.950 2.010 24,667 +0.02(+1.01%)
Aug 18, 2022 1.950 1.990 1.950 1.990 14,772 +0.03(+1.53%)
Aug 17, 2022 1.970 1.990 1.960 1.960 6,764 -0.03(-1.51%)
Aug 16, 2022 1.990 2.000 1.980 1.990 5,850 +0.01(+0.51%)
Aug 15, 2022 1.990 1.990 1.950 1.980 16,625 -0.02(-1.00%)
Aug 12, 2022 1.970 2.040 1.970 2.000 121,504 +0.03(+1.52%)
Aug 11, 2022 1.890 1.970 1.890 1.970 43,704 +0.11(+5.91%)
Aug 10, 2022 1.820 1.890 1.820 1.860 25,511 +0.06(+3.33%)
Aug 09, 2022 1.780 1.830 1.770 1.800 2,960 -0.02(-1.10%)
Aug 08, 2022 1.880 1.880 1.820 1.820 8,223 +0.02(+1.11%)
Aug 05, 2022 1.810 1.810 1.750 1.800 26,200 -0.02(-1.10%)
Aug 04, 2022 1.840 1.840 1.790 1.820 21,400 -0.01(-0.55%)
Aug 03, 2022 1.830 1.830 1.830 1.830 150 +0.00(+0.00%)
Aug 02, 2022 1.850 1.860 1.830 1.830 16,610 -0.02(-1.08%)
Jul 29, 2022 1.850 0 +0.03(+1.65%)
Jul 28, 2022 1.860 1.860 1.820 1.820 10,782 -0.02(-1.09%)
Jul 27, 2022 1.830 1.840 1.830 1.840 1,711 -0.01(-0.54%)
Jul 26, 2022 1.850 1.850 1.850 1.850 9,000 +0.01(+0.54%)
Jul 25, 2022 1.920 1.920 1.800 1.840 16,400 +0.00(+0.00%)
Jul 22, 2022 1.840 1.840 1.840 1.840 2,295 +0.00(+0.00%)
Jul 21, 2022 1.800 1.850 1.800 1.840 48,193 +0.04(+2.22%)
Jul 20, 2022 1.900 1.900 1.790 1.800 17,029 -0.04(-2.17%)
Jul 19, 2022 1.800 1.850 1.800 1.840 18,300 +0.09(+5.14%)
Jul 18, 2022 1.870 1.870 1.750 1.750 30,340 -0.11(-5.91%)
Jul 15, 2022 1.890 1.910 1.850 1.860 32,020 -0.03(-1.59%)
Jul 14, 2022 2.000 2.000 1.840 1.890 32,202 -0.20(-9.57%)
Jul 13, 2022 2.100 2.100 2.000 2.090 46,288 +0.01(+0.48%)
Jul 12, 2022 2.070 2.190 2.050 2.080 34,835 +0.04(+1.96%)
Jul 11, 2022 1.980 2.050 1.980 2.040 40,591 +0.04(+2.00%)
Jul 08, 2022 1.950 2.000 1.940 2.000 11,706 +0.05(+2.56%)
Jul 07, 2022 1.900 1.950 1.890 1.950 41,699 +0.06(+3.17%)
Jul 06, 2022 1.940 1.960 1.840 1.890 62,470 -0.02(-1.05%)
Jul 05, 2022 1.820 1.940 1.780 1.910 34,711 +0.09(+4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.